8680.35p-73.65 (-0.84 %)03 Dec 2020, 18:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

London Stock Exchange Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 2, 20208032.00p9000.00p7970.00p8754.00p1,596,840
Dec 1, 20208186.00p8186.00p7970.00p7990.00p847,361
Nov 30, 20207918.00p8128.00p7902.00p8106.00p1,520,925
Nov 27, 20207730.00p7920.00p7730.00p7920.00p1,593,483
Nov 26, 20207780.00p7908.00p7756.00p7848.00p345,098
Nov 25, 20207672.00p7834.00p7622.00p7726.00p848,140
Nov 24, 20207954.00p7986.00p7586.00p7616.00p788,513
Nov 23, 20208158.00p8182.00p7884.00p7884.00p563,381
Nov 20, 20208018.00p8172.00p8018.00p8134.00p746,625
Nov 19, 20208092.00p8118.00p8002.00p8092.00p568,819
Nov 18, 20207936.00p8122.00p7910.26p8094.00p721,293
Nov 17, 20208250.00p8322.00p7844.00p7936.00p1,013,999
Nov 16, 20208448.00p8458.99p8222.00p8264.00p773,251
Nov 13, 20208574.00p8614.00p8394.00p8394.00p926,855
Nov 12, 20208464.00p8670.00p8428.00p8576.00p582,778
Nov 11, 20208180.00p8496.00p8150.00p8474.00p758,705
Nov 10, 20208558.00p8606.00p8150.00p8262.00p980,298
Nov 9, 20208970.00p8996.00p8556.00p8564.00p1,070,253
Nov 6, 20208838.00p8906.00p8674.68p8842.00p1,201,906
Nov 5, 20208770.00p8870.00p8658.00p8812.00p666,319
Nov 4, 20208312.00p8718.00p8270.00p8710.00p555,448
Nov 3, 20208274.00p8334.00p8170.00p8334.00p495,076
Nov 2, 20208296.00p8338.00p8188.00p8200.00p550,315
Oct 30, 20208290.00p8366.00p8248.00p8278.00p492,673
Oct 29, 20208286.00p8432.00p8248.00p8394.00p418,576
Oct 28, 20208498.00p8498.00p8220.00p8328.00p514,838
Oct 27, 20208390.00p8592.00p8332.00p8546.00p745,646
Oct 26, 20208324.00p8551.66p8320.00p8422.00p639,002
Oct 23, 20208482.00p8552.00p8382.00p8438.00p434,633
Oct 22, 20208534.00p8572.00p8452.00p8516.00p433,189
Oct 21, 20208778.00p8782.00p8546.00p8564.00p546,525
Oct 20, 20208802.00p8864.00p8758.00p8758.00p319,048
Oct 19, 20208846.00p8897.27p8782.00p8808.00p255,188
Oct 16, 20208698.00p8898.00p8698.00p8836.00p861,092
Oct 15, 20208736.00p8758.00p8606.00p8650.00p668,101
Oct 14, 20208886.00p8904.00p8774.00p8774.00p863,683
Oct 13, 20208938.00p8948.00p8842.00p8878.00p739,719
Oct 12, 20208874.00p8942.00p8868.73p8902.00p320,733
Oct 9, 20208930.00p8948.00p8826.00p8880.00p347,392
Oct 8, 20208868.00p8948.00p8844.00p8844.00p589,318
Oct 7, 20208992.00p9024.00p8854.00p8868.00p688,012
Oct 6, 20209230.00p9234.00p8956.00p8988.00p552,888
Oct 5, 20209224.00p9287.87p9094.00p9216.00p850,508
Oct 2, 20209108.00p9198.00p9014.00p9198.00p751,928
Oct 1, 20208926.00p9166.00p8904.00p9108.00p617,882
Sep 30, 20208844.00p8956.00p8838.00p8876.00p393,809
Sep 29, 20208872.00p8917.28p8766.00p8890.00p377,505
Sep 28, 20208738.00p8902.00p8734.83p8844.00p448,685
Sep 25, 20208808.00p8822.00p8599.49p8726.00p492,522
Sep 24, 20208856.00p8910.78p8696.00p8788.00p369,150
Showing 1 to 50 of 254